キユーピー(2809)の株価時系列情報
キユーピー(2809)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,170 | 1,200 | 1,140 | 1,180 | 82,000 |
| 1991/12/27 | 1,170 | 1,170 | 1,110 | 1,130 | 136,000 |
| 1991/12/26 | 1,120 | 1,180 | 1,120 | 1,170 | 82,000 |
| 1991/12/25 | 1,110 | 1,120 | 1,100 | 1,110 | 123,000 |
| 1991/12/24 | 1,110 | 1,120 | 1,060 | 1,070 | 38,000 |
| 1991/12/20 | 1,140 | 1,140 | 1,130 | 1,130 | 26,000 |
| 1991/12/19 | 1,150 | 1,170 | 1,140 | 1,170 | 575,000 |
| 1991/12/18 | 1,160 | 1,190 | 1,140 | 1,170 | 595,000 |
| 1991/12/17 | 1,170 | 1,190 | 1,150 | 1,180 | 20,000 |
| 1991/12/16 | 1,170 | 1,200 | 1,150 | 1,180 | 66,000 |
| 1991/12/13 | 1,120 | 1,190 | 1,100 | 1,190 | 115,000 |
| 1991/12/12 | 1,040 | 1,110 | 1,040 | 1,110 | 95,000 |
| 1991/12/11 | 1,030 | 1,040 | 1,030 | 1,040 | 28,000 |
| 1991/12/10 | 1,090 | 1,090 | 1,030 | 1,030 | 25,000 |
| 1991/12/09 | 1,100 | 1,100 | 1,090 | 1,090 | 19,000 |
| 1991/12/06 | 1,080 | 1,100 | 1,060 | 1,100 | 51,000 |
| 1991/12/05 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 |
| 1991/12/04 | 1,050 | 1,060 | 1,050 | 1,060 | 19,000 |
| 1991/12/03 | 1,060 | 1,070 | 1,040 | 1,040 | 34,000 |
| 1991/12/02 | 1,060 | 1,080 | 1,060 | 1,060 | 88,000 |
| 1991/11/29 | 1,040 | 1,060 | 1,030 | 1,060 | 33,000 |
| 1991/11/28 | 1,060 | 1,060 | 1,050 | 1,060 | 24,000 |
| 1991/11/27 | 1,100 | 1,100 | 1,050 | 1,050 | 120,000 |
| 1991/11/26 | 1,140 | 1,140 | 1,080 | 1,080 | 227,000 |
| 1991/11/25 | 1,170 | 1,180 | 1,140 | 1,140 | 28,000 |
| 1991/11/22 | 1,140 | 1,200 | 1,140 | 1,190 | 163,000 |
| 1991/11/21 | 1,160 | 1,170 | 1,140 | 1,140 | 71,000 |
| 1991/11/20 | 1,160 | 1,160 | 1,150 | 1,150 | 54,000 |
| 1991/11/19 | 1,180 | 1,180 | 1,160 | 1,160 | 94,000 |
| 1991/11/18 | 1,160 | 1,180 | 1,160 | 1,160 | 81,000 |
| 1991/11/15 | 1,180 | 1,200 | 1,180 | 1,200 | 100,000 |
| 1991/11/14 | 1,180 | 1,200 | 1,180 | 1,180 | 77,000 |
| 1991/11/13 | 1,200 | 1,200 | 1,190 | 1,200 | 34,000 |
| 1991/11/12 | 1,190 | 1,200 | 1,190 | 1,200 | 30,000 |
| 1991/11/11 | 1,180 | 1,200 | 1,170 | 1,170 | 26,000 |
| 1991/11/08 | 1,180 | 1,190 | 1,180 | 1,180 | 26,000 |
| 1991/11/07 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 |
| 1991/11/06 | 1,200 | 1,200 | 1,180 | 1,190 | 59,000 |
| 1991/11/05 | 1,190 | 1,220 | 1,190 | 1,220 | 53,000 |
| 1991/11/01 | 1,200 | 1,200 | 1,180 | 1,190 | 110,000 |
| 1991/10/31 | 1,170 | 1,230 | 1,170 | 1,230 | 79,000 |
| 1991/10/30 | 1,170 | 1,200 | 1,170 | 1,190 | 102,000 |
| 1991/10/29 | 1,200 | 1,220 | 1,200 | 1,200 | 80,000 |
| 1991/10/28 | 1,200 | 1,230 | 1,180 | 1,180 | 47,000 |
| 1991/10/25 | 1,230 | 1,230 | 1,200 | 1,200 | 43,000 |
| 1991/10/24 | 1,210 | 1,240 | 1,200 | 1,240 | 120,000 |
| 1991/10/23 | 1,180 | 1,250 | 1,180 | 1,220 | 506,000 |
| 1991/10/22 | 1,150 | 1,190 | 1,150 | 1,180 | 107,000 |
| 1991/10/21 | 1,180 | 1,180 | 1,140 | 1,160 | 144,000 |
| 1991/10/18 | 1,220 | 1,220 | 1,180 | 1,180 | 294,000 |
| 1991/10/17 | 1,200 | 1,240 | 1,200 | 1,200 | 438,000 |
| 1991/10/16 | 1,170 | 1,200 | 1,160 | 1,200 | 181,000 |
| 1991/10/15 | 1,120 | 1,170 | 1,120 | 1,160 | 118,000 |
| 1991/10/14 | 1,100 | 1,140 | 1,100 | 1,140 | 63,000 |
| 1991/10/11 | 1,140 | 1,140 | 1,090 | 1,110 | 91,000 |
| 1991/10/09 | 1,140 | 1,170 | 1,130 | 1,140 | 162,000 |
| 1991/10/08 | 1,170 | 1,170 | 1,140 | 1,140 | 99,000 |
| 1991/10/07 | 1,180 | 1,200 | 1,170 | 1,170 | 182,000 |
| 1991/10/04 | 1,240 | 1,240 | 1,200 | 1,200 | 204,000 |
| 1991/10/03 | 1,200 | 1,260 | 1,200 | 1,240 | 782,000 |
| 1991/10/02 | 1,170 | 1,210 | 1,150 | 1,180 | 527,000 |
| 1991/10/01 | 1,170 | 1,190 | 1,160 | 1,160 | 505,000 |
| 1991/09/30 | 1,140 | 1,150 | 1,120 | 1,150 | 171,000 |
| 1991/09/27 | 1,080 | 1,140 | 1,080 | 1,130 | 280,000 |
| 1991/09/26 | 1,090 | 1,110 | 1,080 | 1,080 | 141,000 |
| 1991/09/25 | 1,090 | 1,090 | 1,070 | 1,090 | 32,000 |
| 1991/09/24 | 1,030 | 1,070 | 1,030 | 1,060 | 27,000 |
| 1991/09/20 | 1,080 | 1,100 | 1,070 | 1,070 | 98,000 |
| 1991/09/19 | 1,070 | 1,110 | 1,070 | 1,100 | 96,000 |
| 1991/09/18 | 1,060 | 1,080 | 1,060 | 1,080 | 33,000 |
| 1991/09/17 | 1,080 | 1,100 | 1,070 | 1,080 | 41,000 |
| 1991/09/13 | 1,080 | 1,110 | 1,080 | 1,100 | 238,000 |
| 1991/09/12 | 1,070 | 1,080 | 1,060 | 1,060 | 194,000 |
| 1991/09/11 | 1,070 | 1,080 | 1,060 | 1,080 | 236,000 |
| 1991/09/10 | 1,050 | 1,070 | 1,040 | 1,070 | 139,000 |
| 1991/09/09 | 1,060 | 1,060 | 1,020 | 1,050 | 65,000 |
| 1991/09/06 | 1,040 | 1,060 | 1,020 | 1,020 | 68,000 |
| 1991/09/05 | 1,030 | 1,040 | 1,020 | 1,040 | 28,000 |
| 1991/09/04 | 1,000 | 1,030 | 1,000 | 1,030 | 71,000 |
| 1991/09/03 | 990 | 1,000 | 990 | 1,000 | 95,000 |
| 1991/09/02 | 960 | 975 | 960 | 975 | 23,000 |
| 1991/08/30 | 950 | 970 | 950 | 956 | 43,000 |
| 1991/08/29 | 951 | 960 | 950 | 950 | 55,000 |
| 1991/08/28 | 950 | 960 | 950 | 950 | 26,000 |
| 1991/08/27 | 970 | 970 | 950 | 950 | 39,000 |
| 1991/08/26 | 998 | 998 | 989 | 989 | 39,000 |
| 1991/08/23 | 1,030 | 1,030 | 998 | 998 | 55,000 |
| 1991/08/22 | 957 | 1,000 | 957 | 995 | 51,000 |
| 1991/08/21 | 957 | 970 | 950 | 950 | 144,000 |
| 1991/08/20 | 965 | 965 | 950 | 950 | 73,000 |
| 1991/08/19 | 1,010 | 1,010 | 984 | 984 | 32,000 |
| 1991/08/16 | 1,020 | 1,040 | 1,020 | 1,030 | 32,000 |
| 1991/08/15 | 1,020 | 1,050 | 1,020 | 1,040 | 37,000 |
| 1991/08/14 | 1,030 | 1,040 | 1,030 | 1,040 | 29,000 |
| 1991/08/13 | 1,020 | 1,040 | 1,020 | 1,030 | 36,000 |
| 1991/08/12 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 |
| 1991/08/09 | 1,040 | 1,050 | 1,020 | 1,020 | 49,000 |
| 1991/08/08 | 1,050 | 1,060 | 1,050 | 1,060 | 37,000 |
| 1991/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 33,000 |
| 1991/08/05 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 |
| 1991/08/02 | 1,080 | 1,080 | 1,070 | 1,070 | 29,000 |
| 1991/08/01 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 |
| 1991/07/31 | 1,060 | 1,070 | 1,060 | 1,070 | 37,000 |
| 1991/07/30 | 1,060 | 1,080 | 1,050 | 1,080 | 31,000 |
| 1991/07/29 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 |
| 1991/07/26 | 1,050 | 1,090 | 1,050 | 1,090 | 50,000 |
| 1991/07/25 | 1,070 | 1,080 | 1,050 | 1,080 | 41,000 |
| 1991/07/24 | 1,030 | 1,060 | 1,030 | 1,050 | 127,000 |
| 1991/07/23 | 1,060 | 1,070 | 1,050 | 1,070 | 115,000 |
| 1991/07/22 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 |
| 1991/07/19 | 1,050 | 1,080 | 1,050 | 1,080 | 70,000 |
| 1991/07/18 | 1,050 | 1,080 | 1,050 | 1,070 | 37,000 |
| 1991/07/17 | 1,050 | 1,080 | 1,050 | 1,080 | 69,000 |
| 1991/07/16 | 1,050 | 1,090 | 1,050 | 1,090 | 84,000 |
| 1991/07/15 | 1,100 | 1,100 | 1,060 | 1,090 | 76,000 |
| 1991/07/11 | 1,090 | 1,110 | 1,090 | 1,110 | 62,000 |
| 1991/07/10 | 1,060 | 1,110 | 1,040 | 1,110 | 130,000 |
| 1991/07/09 | 1,020 | 1,070 | 990 | 1,040 | 104,000 |
| 1991/07/08 | 1,040 | 1,040 | 1,020 | 1,020 | 87,000 |
| 1991/07/05 | 1,040 | 1,060 | 1,040 | 1,040 | 64,000 |
| 1991/07/04 | 1,040 | 1,060 | 1,020 | 1,060 | 51,000 |
| 1991/07/03 | 1,090 | 1,100 | 1,060 | 1,060 | 39,000 |
| 1991/07/02 | 1,060 | 1,110 | 1,060 | 1,100 | 108,000 |
| 1991/07/01 | 1,090 | 1,100 | 1,090 | 1,100 | 40,000 |
| 1991/06/28 | 1,050 | 1,090 | 1,050 | 1,070 | 68,000 |
| 1991/06/27 | 1,070 | 1,070 | 1,030 | 1,050 | 100,000 |
| 1991/06/26 | 1,080 | 1,090 | 1,070 | 1,070 | 58,000 |
| 1991/06/25 | 1,090 | 1,090 | 1,080 | 1,090 | 54,000 |
| 1991/06/24 | 1,100 | 1,100 | 1,090 | 1,100 | 65,000 |
| 1991/06/21 | 1,090 | 1,100 | 1,090 | 1,100 | 91,000 |
| 1991/06/20 | 1,080 | 1,100 | 1,080 | 1,100 | 57,000 |
| 1991/06/19 | 1,090 | 1,090 | 1,080 | 1,090 | 64,000 |
| 1991/06/18 | 1,100 | 1,100 | 1,100 | 1,100 | 56,000 |
| 1991/06/17 | 1,130 | 1,150 | 1,130 | 1,130 | 61,000 |
| 1991/06/14 | 1,140 | 1,160 | 1,110 | 1,160 | 185,000 |
| 1991/06/13 | 1,140 | 1,160 | 1,140 | 1,160 | 111,000 |
| 1991/06/12 | 1,140 | 1,170 | 1,140 | 1,160 | 134,000 |
| 1991/06/11 | 1,150 | 1,160 | 1,140 | 1,140 | 105,000 |
| 1991/06/10 | 1,150 | 1,170 | 1,130 | 1,170 | 132,000 |
| 1991/06/07 | 1,160 | 1,170 | 1,140 | 1,160 | 138,000 |
| 1991/06/06 | 1,160 | 1,170 | 1,150 | 1,170 | 185,000 |
| 1991/06/05 | 1,160 | 1,160 | 1,150 | 1,160 | 114,000 |
| 1991/06/04 | 1,150 | 1,160 | 1,140 | 1,160 | 158,000 |
| 1991/06/03 | 1,160 | 1,160 | 1,130 | 1,160 | 91,000 |
| 1991/05/31 | 1,140 | 1,160 | 1,120 | 1,160 | 137,000 |
| 1991/05/30 | 1,160 | 1,170 | 1,120 | 1,170 | 103,000 |
| 1991/05/29 | 1,140 | 1,160 | 1,130 | 1,160 | 161,000 |
| 1991/05/28 | 1,170 | 1,170 | 1,120 | 1,140 | 126,000 |
| 1991/05/27 | 1,170 | 1,170 | 1,140 | 1,160 | 200,000 |
| 1991/05/24 | 1,160 | 1,170 | 1,150 | 1,170 | 182,000 |
| 1991/05/23 | 1,150 | 1,160 | 1,130 | 1,160 | 177,000 |
| 1991/05/22 | 1,140 | 1,150 | 1,110 | 1,150 | 277,000 |
| 1991/05/21 | 1,140 | 1,140 | 1,100 | 1,140 | 231,000 |
| 1991/05/20 | 1,130 | 1,130 | 1,110 | 1,120 | 118,000 |
| 1991/05/17 | 1,120 | 1,130 | 1,110 | 1,130 | 107,000 |
| 1991/05/16 | 1,100 | 1,120 | 1,090 | 1,100 | 116,000 |
| 1991/05/15 | 1,110 | 1,130 | 1,100 | 1,120 | 190,000 |
| 1991/05/14 | 1,120 | 1,120 | 1,100 | 1,100 | 44,000 |
| 1991/05/13 | 1,100 | 1,120 | 1,090 | 1,090 | 36,000 |
| 1991/05/10 | 1,130 | 1,130 | 1,090 | 1,090 | 55,000 |
| 1991/05/09 | 1,090 | 1,090 | 1,070 | 1,090 | 72,000 |
| 1991/05/08 | 1,100 | 1,120 | 1,090 | 1,100 | 113,000 |
| 1991/05/07 | 1,110 | 1,130 | 1,110 | 1,110 | 33,000 |
| 1991/05/02 | 1,120 | 1,120 | 1,110 | 1,120 | 38,000 |
| 1991/05/01 | 1,100 | 1,120 | 1,090 | 1,120 | 53,000 |
| 1991/04/30 | 1,100 | 1,130 | 1,100 | 1,130 | 54,000 |
| 1991/04/26 | 1,110 | 1,130 | 1,070 | 1,080 | 376,000 |
| 1991/04/25 | 1,140 | 1,140 | 1,080 | 1,100 | 218,000 |
| 1991/04/24 | 1,150 | 1,150 | 1,140 | 1,140 | 59,000 |
| 1991/04/23 | 1,120 | 1,150 | 1,120 | 1,150 | 97,000 |
| 1991/04/22 | 1,140 | 1,150 | 1,130 | 1,140 | 121,000 |
| 1991/04/19 | 1,140 | 1,140 | 1,140 | 1,140 | 68,000 |
| 1991/04/18 | 1,140 | 1,160 | 1,140 | 1,140 | 79,000 |
| 1991/04/17 | 1,170 | 1,170 | 1,140 | 1,140 | 99,000 |
| 1991/04/16 | 1,170 | 1,170 | 1,150 | 1,170 | 192,000 |
| 1991/04/15 | 1,160 | 1,180 | 1,150 | 1,170 | 158,000 |
| 1991/04/12 | 1,160 | 1,180 | 1,150 | 1,170 | 315,000 |
| 1991/04/11 | 1,180 | 1,180 | 1,150 | 1,160 | 212,000 |
| 1991/04/10 | 1,130 | 1,190 | 1,110 | 1,190 | 450,000 |
| 1991/04/09 | 1,120 | 1,120 | 1,100 | 1,110 | 61,000 |
| 1991/04/08 | 1,140 | 1,140 | 1,120 | 1,120 | 36,000 |
| 1991/04/05 | 1,130 | 1,140 | 1,120 | 1,140 | 51,000 |
| 1991/04/04 | 1,110 | 1,140 | 1,110 | 1,140 | 43,000 |
| 1991/04/03 | 1,120 | 1,120 | 1,100 | 1,110 | 82,000 |
| 1991/04/02 | 1,110 | 1,140 | 1,100 | 1,100 | 42,000 |
| 1991/04/01 | 1,110 | 1,120 | 1,090 | 1,120 | 32,000 |
| 1991/03/29 | 1,110 | 1,140 | 1,100 | 1,120 | 54,000 |
| 1991/03/28 | 1,100 | 1,110 | 1,070 | 1,100 | 95,000 |
| 1991/03/27 | 1,120 | 1,120 | 1,070 | 1,080 | 83,000 |
| 1991/03/26 | 1,100 | 1,120 | 1,100 | 1,100 | 46,000 |
| 1991/03/25 | 1,090 | 1,090 | 1,070 | 1,080 | 141,000 |
| 1991/03/22 | 1,100 | 1,100 | 1,070 | 1,070 | 98,000 |
| 1991/03/20 | 1,080 | 1,100 | 1,080 | 1,080 | 186,000 |
| 1991/03/19 | 1,140 | 1,160 | 1,120 | 1,120 | 131,000 |
| 1991/03/18 | 1,150 | 1,160 | 1,130 | 1,160 | 164,000 |
| 1991/03/15 | 1,150 | 1,170 | 1,150 | 1,150 | 144,000 |
| 1991/03/14 | 1,170 | 1,180 | 1,170 | 1,170 | 86,000 |
| 1991/03/13 | 1,190 | 1,190 | 1,140 | 1,170 | 156,000 |
| 1991/03/12 | 1,180 | 1,200 | 1,180 | 1,190 | 497,000 |
| 1991/03/11 | 1,150 | 1,190 | 1,140 | 1,150 | 457,000 |
| 1991/03/08 | 1,090 | 1,150 | 1,080 | 1,140 | 383,000 |
| 1991/03/07 | 1,100 | 1,110 | 1,080 | 1,090 | 98,000 |
| 1991/03/06 | 1,090 | 1,090 | 1,060 | 1,090 | 48,000 |
| 1991/03/05 | 1,070 | 1,070 | 1,050 | 1,050 | 78,000 |
| 1991/03/04 | 1,050 | 1,090 | 1,050 | 1,070 | 31,000 |
| 1991/03/01 | 1,100 | 1,110 | 1,070 | 1,070 | 76,000 |
| 1991/02/28 | 1,090 | 1,120 | 1,090 | 1,110 | 67,000 |
| 1991/02/27 | 1,120 | 1,120 | 1,080 | 1,110 | 87,000 |
| 1991/02/26 | 1,110 | 1,120 | 1,100 | 1,110 | 219,000 |
| 1991/02/25 | 1,120 | 1,120 | 1,090 | 1,090 | 196,000 |
| 1991/02/22 | 1,100 | 1,120 | 1,080 | 1,120 | 77,000 |
| 1991/02/21 | 1,060 | 1,120 | 1,060 | 1,080 | 128,000 |
| 1991/02/20 | 1,090 | 1,110 | 1,070 | 1,080 | 92,000 |
| 1991/02/19 | 1,110 | 1,120 | 1,080 | 1,120 | 302,000 |
| 1991/02/18 | 1,050 | 1,110 | 1,040 | 1,110 | 443,000 |
| 1991/02/15 | 1,010 | 1,030 | 1,000 | 1,030 | 97,000 |
| 1991/02/14 | 1,020 | 1,040 | 1,010 | 1,010 | 113,000 |
| 1991/02/13 | 990 | 1,020 | 990 | 1,010 | 158,000 |
| 1991/02/12 | 990 | 1,030 | 980 | 1,020 | 284,000 |
| 1991/02/08 | 940 | 976 | 921 | 970 | 110,000 |
| 1991/02/07 | 950 | 950 | 940 | 945 | 52,000 |
| 1991/02/06 | 949 | 956 | 949 | 950 | 72,000 |
| 1991/02/05 | 926 | 945 | 925 | 945 | 174,000 |
| 1991/02/04 | 940 | 940 | 940 | 940 | 14,000 |
| 1991/02/01 | 940 | 940 | 886 | 940 | 40,000 |
| 1991/01/31 | 920 | 945 | 920 | 940 | 58,000 |
| 1991/01/30 | 910 | 920 | 900 | 920 | 43,000 |
| 1991/01/29 | 915 | 920 | 903 | 910 | 37,000 |
| 1991/01/28 | 900 | 915 | 900 | 915 | 187,000 |
| 1991/01/25 | 901 | 910 | 889 | 910 | 215,000 |
| 1991/01/24 | 890 | 907 | 890 | 902 | 203,000 |
| 1991/01/23 | 894 | 900 | 894 | 900 | 144,000 |
| 1991/01/21 | 974 | 976 | 974 | 974 | 69,000 |
| 1991/01/18 | 976 | 998 | 969 | 994 | 157,000 |
| 1991/01/17 | 940 | 940 | 930 | 939 | 95,000 |
| 1991/01/16 | 969 | 969 | 949 | 950 | 69,000 |
| 1991/01/14 | 953 | 980 | 952 | 980 | 112,000 |
| 1991/01/11 | 932 | 943 | 920 | 943 | 146,000 |
| 1991/01/10 | 946 | 946 | 926 | 940 | 110,000 |
| 1991/01/09 | 930 | 945 | 925 | 936 | 113,000 |
| 1991/01/08 | 945 | 945 | 925 | 935 | 91,000 |
| 1991/01/07 | 950 | 950 | 930 | 935 | 83,000 |
| 1991/01/04 | 940 | 950 | 940 | 940 | 298,000 |